NSE, SHREECEM End of Day and Historical Stock Data [SHREE CEMENTS LTD]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, SHREECEM: SHREE CEMENT LIMITED

02 Sep 2025

LAST: 29,995	CHANGE: 180.00	OPEN: 29,900	HIGH: 30,155	ASK: 0	VOLUME: 23.2K
LAST: 29,995	CHG(%): 0.60	PREV: 29,815	LOW: 29,745	BID: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	29,900	30,155	29,745	29,995	23.2K
01 Sep 25	29,350	29,975	29,305	29,815	37.4K
29 Aug 25	29,795	29,930	29,210	29,275	63.3K
28 Aug 25	30,150	30,155	29,630	29,675	32.7K
26 Aug 25	30,000	30,500	29,680	30,110	28K
25 Aug 25	30,150	30,380	29,940	30,015	36.1K
22 Aug 25	30,800	30,800	29,910	30,005	23.1K
21 Aug 25	30,790	30,950	30,400	30,605	12.1K
20 Aug 25	31,025	31,225	30,620	30,690	29.5K
19 Aug 25	31,495	31,600	30,640	30,905	44.5K

COMPANY PROFILE

Name:	SHREE CEMENT LIMITED
About:	Shree Cement Limited engages in the manufacture and sale of cement and clinker in India and internationally. The company provides ordinary Portland, Portland pozzolana, Portland slag, and composite cements. It also produces ready mix concrete, as well as aerated autoclaved concrete blocks, a lightweight and precast building material. The company offers its products under the Bangur brand name. In addition, it engages in the generation of power with a total capacity of 1,085 megawatts through thermal, waste heat recovery, solar, and wind power plants. Shree Cement Limited was incorporated in 1979 and is headquartered in Kolkata, India.
Sector:	Basic Materials
Industry:	Building Materials
Address:	21, Strand Road, Kolkata, India, 700001
Website:	https://www.shreecement.com
ISIN:	INE070A01015

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	73.22
Price to Book:	5.04
Price to Sales:	5.59
EBITDA:	44.994B
Shares:	36.08M
Market Cap:	1,082.241B

TECHNICAL INDICATORS

MA5:	29,774.00
MA10:	30,109.00
MA20:	30,352.25
MA50:	30,643.20
MA100:	30,390.20
MA200:	29,109.21
STO9:	36.92
STO14:	27.22
RSI14:	45.23
WPR14:	-65.13
MTM14:	-645.00
ROC14:	-0.02
ATR:	668.57
Week High:	30,500.00
Week Low:	29,210.00
Month High:	31,920.00
Month Low:	29,210.00
Year High:	32,490.00
Year Low:	23,500.00
Volatility:	6.39

RECENT DIVIDENDS

Date	Amount
21 Jul 2025	$60.00
05 Feb 2025	$50.00
23 Jul 2024	$55.00
08 Feb 2024	$50.00
01 Jun 2023	$55.00
16 Feb 2023	$45.00
13 Jul 2022	$45.00
10 Feb 2022	$45.00
22 Jul 2021	$60.00
24 Feb 2020	$110.00